Mercantile Bank Corp (NQ: MBWM )

33.32 USD -0.73 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.60 31.80 31.00 31.20 58,051 -0.41(-1.30%)
Aug 30, 2021 32.10 32.10 31.50 31.61 25,259 -0.71(-2.20%)
Aug 27, 2021 31.32 32.42 31.25 32.32 49,710 +1.01(+3.23%)
Aug 26, 2021 31.72 31.76 31.27 31.31 29,704 -0.26(-0.82%)
Aug 25, 2021 31.62 31.92 31.53 31.57 24,002 +0.02(+0.06%)
Aug 24, 2021 31.80 31.94 31.42 31.55 16,952 -0.21(-0.66%)
Aug 23, 2021 31.75 31.82 31.38 31.76 79,184 +0.06(+0.19%)
Aug 20, 2021 30.97 31.83 30.97 31.70 38,322 +0.55(+1.77%)
Aug 19, 2021 30.84 31.27 30.75 31.15 22,447 -0.10(-0.32%)
Aug 18, 2021 31.51 32.11 31.24 31.25 25,561 -0.31(-0.98%)
Aug 17, 2021 32.18 32.33 31.25 31.56 39,058 -0.78(-2.41%)
Aug 16, 2021 32.42 32.77 32.19 32.34 30,187 -0.38(-1.16%)
Aug 13, 2021 32.81 32.98 32.60 32.72 20,231 -0.26(-0.79%)
Aug 12, 2021 32.98 33.18 32.62 32.98 33,165 -0.11(-0.33%)
Aug 11, 2021 32.89 33.09 32.63 33.09 19,116 +0.25(+0.76%)
Aug 10, 2021 32.58 32.84 32.12 32.84 19,971 +0.62(+1.92%)
Aug 09, 2021 32.44 32.56 32.13 32.22 20,102 -0.40(-1.23%)
Aug 06, 2021 32.42 32.95 32.42 32.62 24,172 +0.66(+2.07%)
Aug 05, 2021 31.41 32.00 31.41 31.96 19,694 +0.56(+1.78%)
Aug 04, 2021 31.43 31.66 31.36 31.40 28,483 -0.50(-1.57%)
Aug 03, 2021 31.64 32.04 31.37 31.90 25,646 +0.49(+1.56%)
Aug 02, 2021 31.50 32.56 31.37 31.41 40,207 +0.16(+0.51%)
Jul 30, 2021 31.59 31.98 31.21 31.25 32,946 -0.37(-1.17%)
Jul 29, 2021 31.75 31.86 31.59 31.62 44,110 +0.14(+0.44%)
Jul 28, 2021 31.56 31.76 31.01 31.48 27,892 +0.14(+0.45%)
Jul 27, 2021 31.06 31.67 31.03 31.34 49,066 -0.02(-0.06%)
Jul 26, 2021 30.87 31.74 30.87 31.36 66,589 +0.53(+1.72%)
Jul 23, 2021 30.79 30.89 30.59 30.83 25,150 +0.29(+0.95%)
Jul 22, 2021 30.65 31.06 30.19 30.54 45,572 -0.18(-0.59%)
Jul 21, 2021 30.44 30.99 30.28 30.72 36,794 +0.80(+2.67%)
Jul 20, 2021 29.46 31.12 29.45 29.92 68,882 +0.77(+2.64%)
Jul 19, 2021 29.33 29.97 29.00 29.15 32,377 -0.93(-3.09%)
Jul 16, 2021 30.52 30.54 29.84 30.08 35,473 -0.22(-0.73%)
Jul 15, 2021 29.35 30.40 29.35 30.30 29,429 +0.55(+1.85%)
Jul 14, 2021 29.38 29.93 29.38 29.75 39,904 +0.29(+0.98%)
Jul 13, 2021 29.85 30.03 29.19 29.46 33,894 -0.45(-1.50%)
Jul 12, 2021 29.50 30.02 28.85 29.91 25,528 +0.11(+0.37%)
Jul 09, 2021 29.28 30.40 28.86 29.80 33,038 +1.00(+3.47%)
Jul 08, 2021 28.83 29.20 28.51 28.80 35,355 -0.51(-1.74%)
Jul 07, 2021 29.32 29.82 29.15 29.31 43,111 -0.31(-1.05%)
Jul 06, 2021 30.09 30.09 29.17 29.62 35,906 -0.59(-1.95%)
Jul 02, 2021 30.52 30.78 30.12 30.21 33,725 -0.32(-1.05%)
Jul 01, 2021 30.39 30.61 30.24 30.53 113,434 +0.33(+1.09%)
Jun 30, 2021 31.07 31.07 29.88 30.20 52,367 +0.19(+0.63%)
Jun 29, 2021 30.96 31.74 30.00 30.01 38,249 +0.05(+0.17%)
Jun 28, 2021 30.45 30.45 29.70 29.96 39,760 -0.55(-1.80%)
Jun 25, 2021 30.62 31.19 30.31 30.51 220,420 -0.14(-0.46%)
Jun 24, 2021 30.39 30.76 30.14 30.65 44,673 +0.31(+1.02%)
Jun 23, 2021 30.46 30.67 30.24 30.34 53,099 -0.06(-0.20%)
Jun 22, 2021 30.67 30.67 30.09 30.40 39,487 -0.38(-1.23%)
Jun 21, 2021 30.06 30.91 29.74 30.78 44,668 +1.07(+3.60%)
Jun 18, 2021 30.60 30.60 29.65 29.71 118,994 -1.37(-4.41%)
Jun 17, 2021 32.11 32.11 30.91 31.08 43,276 -0.92(-2.88%)
Jun 16, 2021 31.87 32.17 31.16 32.00 61,085 +0.32(+1.01%)
Jun 15, 2021 31.70 32.00 31.27 31.68 49,664 +0.19(+0.60%)
Jun 14, 2021 32.14 32.25 31.29 31.49 53,510 -0.54(-1.69%)
Jun 11, 2021 31.97 32.84 31.80 32.03 51,087 +0.36(+1.14%)
Jun 10, 2021 32.41 32.41 31.61 31.67 133,868 -0.49(-1.52%)
Jun 09, 2021 32.64 32.74 32.12 32.16 34,688 -0.53(-1.62%)
Jun 08, 2021 32.48 32.83 32.16 32.69 39,640 +0.20(+0.62%)
Jun 07, 2021 32.17 32.88 32.17 32.49 29,019 +0.20(+0.62%)
Jun 04, 2021 32.31 32.38 32.05 32.29 19,293 -0.20(-0.62%)
Jun 03, 2021 32.04 32.62 32.04 32.49 43,471 -0.01(-0.03%)
Jun 02, 2021 32.99 32.99 32.47 32.50 44,376 -0.25(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.